Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.11
+0.31 (2.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.68 | 11.15 | 10.66 | 11.11 | 11.11 | 2.87% | 338,934 |
| Apr 27, 2026 | 11.09 | 11.34 | 10.79 | 10.80 | 10.80 | -2.88% | 385,148 |
| Apr 24, 2026 | 11.17 | 11.22 | 10.83 | 11.12 | 11.12 | -0.18% | 553,276 |
| Apr 23, 2026 | 11.49 | 11.62 | 11.01 | 11.14 | 11.14 | -2.88% | 378,727 |
| Apr 22, 2026 | 11.57 | 11.66 | 11.39 | 11.47 | 11.47 | -0.09% | 268,946 |
| Apr 21, 2026 | 11.69 | 11.82 | 11.43 | 11.48 | 11.48 | -1.46% | 134,543 |
| Apr 20, 2026 | 11.31 | 11.77 | 11.31 | 11.65 | 11.65 | 1.92% | 332,572 |
| Apr 17, 2026 | 11.60 | 11.61 | 11.31 | 11.43 | 11.43 | -0.78% | 385,985 |
| Apr 16, 2026 | 11.49 | 11.57 | 11.29 | 11.52 | 11.52 | 1.05% | 93,446 |
| Apr 15, 2026 | 11.59 | 11.59 | 11.30 | 11.40 | 11.40 | -1.64% | 162,088 |
| Apr 14, 2026 | 11.56 | 11.87 | 11.55 | 11.59 | 11.59 | 0.09% | 338,834 |
| Apr 13, 2026 | 11.47 | 11.91 | 11.36 | 11.58 | 11.58 | 0.17% | 282,528 |
| Apr 10, 2026 | 11.70 | 11.97 | 11.39 | 11.56 | 11.56 | -0.17% | 261,518 |
| Apr 9, 2026 | 11.48 | 11.78 | 11.22 | 11.58 | 11.58 | 0.17% | 633,625 |
| Apr 8, 2026 | 11.75 | 11.97 | 11.17 | 11.56 | 11.56 | 0.96% | 428,867 |
| Apr 7, 2026 | 11.60 | 11.70 | 11.10 | 11.45 | 11.45 | -0.09% | 459,571 |
| Apr 6, 2026 | 11.14 | 11.51 | 10.90 | 11.46 | 11.46 | 3.52% | 311,600 |
| Apr 2, 2026 | 10.89 | 11.17 | 10.72 | 11.07 | 11.07 | -0.18% | 197,993 |
| Apr 1, 2026 | 11.23 | 11.24 | 10.70 | 11.09 | 11.09 | - | 455,316 |
| Mar 31, 2026 | 10.59 | 11.11 | 10.55 | 11.09 | 11.09 | 6.02% | 507,415 |
| Mar 30, 2026 | 10.11 | 10.54 | 10.11 | 10.46 | 10.46 | 4.50% | 326,598 |
| Mar 27, 2026 | 10.27 | 10.52 | 9.95 | 10.01 | 10.01 | -3.47% | 374,406 |
| Mar 26, 2026 | 10.72 | 11.08 | 10.23 | 10.37 | 10.37 | -4.25% | 382,390 |
| Mar 25, 2026 | 11.10 | 11.16 | 10.65 | 10.83 | 10.83 | -1.28% | 731,319 |
| Mar 24, 2026 | 10.73 | 11.07 | 10.44 | 10.97 | 10.97 | 1.76% | 404,158 |
| Mar 23, 2026 | 10.12 | 10.87 | 10.11 | 10.78 | 10.78 | 7.16% | 356,556 |
| Mar 20, 2026 | 10.15 | 10.22 | 9.94 | 10.06 | 10.06 | -0.79% | 644,766 |
| Mar 19, 2026 | 10.02 | 10.32 | 9.90 | 10.14 | 10.14 | -0.98% | 340,786 |
| Mar 18, 2026 | 10.10 | 10.31 | 10.04 | 10.24 | 10.24 | 1.69% | 427,558 |
| Mar 17, 2026 | 10.09 | 10.10 | 9.89 | 10.07 | 10.07 | 0.80% | 559,995 |
| Mar 16, 2026 | 10.21 | 10.27 | 9.85 | 9.99 | 9.99 | -0.10% | 572,152 |
| Mar 13, 2026 | 10.27 | 10.46 | 9.92 | 10.00 | 10.00 | -3.19% | 756,322 |
| Mar 12, 2026 | 10.58 | 10.71 | 10.28 | 10.33 | 10.33 | -2.82% | 177,522 |
| Mar 11, 2026 | 10.52 | 10.87 | 10.41 | 10.63 | 10.63 | 0.95% | 229,253 |
| Mar 10, 2026 | 9.95 | 10.81 | 9.91 | 10.53 | 10.53 | 5.09% | 496,919 |
| Mar 9, 2026 | 9.90 | 10.07 | 9.73 | 10.02 | 10.02 | 1.73% | 371,858 |
| Mar 6, 2026 | 9.90 | 10.13 | 9.57 | 9.85 | 9.85 | -0.71% | 598,401 |
| Mar 5, 2026 | 9.88 | 10.18 | 9.74 | 9.92 | 9.92 | -1.68% | 589,949 |
| Mar 4, 2026 | 10.05 | 10.18 | 9.96 | 10.09 | 10.09 | 1.92% | 511,987 |
| Mar 3, 2026 | 10.04 | 10.21 | 9.82 | 9.90 | 9.90 | -3.04% | 572,748 |
| Mar 2, 2026 | 10.03 | 10.41 | 10.02 | 10.21 | 10.21 | -1.83% | 265,139 |
| Feb 27, 2026 | 10.38 | 10.45 | 10.10 | 10.40 | 10.40 | -1.05% | 528,770 |
| Feb 26, 2026 | 10.90 | 11.06 | 10.31 | 10.51 | 10.51 | -3.31% | 466,427 |
| Feb 25, 2026 | 11.02 | 11.32 | 10.62 | 10.87 | 10.87 | -0.64% | 298,618 |
| Feb 24, 2026 | 10.89 | 11.11 | 10.70 | 10.94 | 10.94 | 1.20% | 230,228 |
| Feb 23, 2026 | 11.29 | 11.29 | 10.66 | 10.81 | 10.81 | -5.26% | 326,909 |
| Feb 20, 2026 | 11.55 | 11.63 | 11.17 | 11.41 | 11.41 | -0.35% | 213,715 |
| Feb 19, 2026 | 11.05 | 11.73 | 11.03 | 11.45 | 11.45 | 2.78% | 138,354 |
| Feb 18, 2026 | 11.35 | 11.39 | 11.00 | 11.14 | 11.14 | -1.59% | 223,718 |
| Feb 17, 2026 | 11.30 | 11.55 | 10.84 | 11.32 | 11.32 | -1.31% | 141,734 |
| Feb 13, 2026 | 11.45 | 11.54 | 11.07 | 11.47 | 11.47 | 0.79% | 211,235 |
| Feb 12, 2026 | 11.87 | 12.02 | 11.17 | 11.38 | 11.38 | -3.15% | 304,082 |
| Feb 11, 2026 | 11.96 | 12.05 | 11.43 | 11.75 | 11.75 | -0.17% | 209,675 |
| Feb 10, 2026 | 11.47 | 11.99 | 11.28 | 11.77 | 11.77 | 1.38% | 288,415 |
| Feb 9, 2026 | 11.32 | 11.65 | 10.95 | 11.61 | 11.61 | 2.93% | 374,375 |
| Feb 6, 2026 | 11.00 | 11.31 | 10.86 | 11.28 | 11.28 | 4.64% | 278,117 |
| Feb 5, 2026 | 10.68 | 10.96 | 10.39 | 10.78 | 10.78 | -1.01% | 503,694 |
| Feb 4, 2026 | 11.15 | 11.19 | 10.59 | 10.89 | 10.89 | -2.33% | 342,219 |
| Feb 3, 2026 | 11.39 | 11.52 | 10.81 | 11.15 | 11.15 | -1.33% | 534,665 |
| Feb 2, 2026 | 11.50 | 11.64 | 11.06 | 11.30 | 11.30 | -1.99% | 401,275 |
| Jan 30, 2026 | 11.97 | 12.06 | 11.38 | 11.53 | 11.53 | -3.43% | 309,965 |
| Jan 29, 2026 | 12.05 | 12.11 | 11.50 | 11.94 | 11.94 | -0.91% | 303,726 |
| Jan 28, 2026 | 12.44 | 12.49 | 11.75 | 12.05 | 12.05 | -2.51% | 360,798 |
| Jan 27, 2026 | 12.03 | 12.43 | 11.89 | 12.36 | 12.36 | 4.04% | 392,072 |
| Jan 26, 2026 | 11.95 | 12.29 | 11.76 | 11.88 | 11.88 | -0.25% | 318,380 |
| Jan 23, 2026 | 11.89 | 12.17 | 11.77 | 11.91 | 11.91 | -1.08% | 478,607 |
| Jan 22, 2026 | 12.34 | 12.50 | 11.79 | 12.04 | 12.04 | -1.07% | 481,140 |
| Jan 21, 2026 | 11.69 | 12.18 | 11.47 | 12.17 | 12.17 | 5.37% | 327,278 |
| Jan 20, 2026 | 11.53 | 11.77 | 11.25 | 11.55 | 11.55 | -1.37% | 264,140 |
| Jan 16, 2026 | 11.73 | 11.93 | 11.62 | 11.71 | 11.71 | -0.09% | 142,308 |
| Jan 15, 2026 | 11.85 | 12.05 | 11.58 | 11.72 | 11.72 | -0.85% | 304,881 |
| Jan 14, 2026 | 12.25 | 12.28 | 11.72 | 11.82 | 11.82 | -4.60% | 356,387 |
| Jan 13, 2026 | 12.40 | 12.49 | 12.01 | 12.39 | 12.39 | -0.48% | 215,269 |
| Jan 12, 2026 | 12.35 | 12.61 | 12.22 | 12.45 | 12.45 | -0.08% | 120,820 |
| Jan 9, 2026 | 12.37 | 12.54 | 12.25 | 12.46 | 12.46 | 0.81% | 157,527 |
| Jan 8, 2026 | 11.96 | 12.48 | 11.48 | 12.36 | 12.36 | 3.00% | 260,732 |
| Jan 7, 2026 | 12.53 | 12.53 | 11.96 | 12.00 | 12.00 | -3.54% | 569,607 |
| Jan 6, 2026 | 13.00 | 13.19 | 12.37 | 12.44 | 12.44 | -5.18% | 422,472 |
| Jan 5, 2026 | 12.91 | 13.15 | 12.70 | 13.12 | 13.12 | 1.86% | 530,980 |
| Jan 2, 2026 | 12.85 | 13.11 | 12.65 | 12.88 | 12.88 | -0.54% | 261,292 |
| Dec 31, 2025 | 12.70 | 12.96 | 12.52 | 12.95 | 12.95 | 1.89% | 199,006 |
| Dec 30, 2025 | 12.76 | 13.00 | 12.66 | 12.71 | 12.71 | -0.47% | 172,361 |
| Dec 29, 2025 | 12.95 | 13.20 | 12.71 | 12.77 | 12.77 | -1.31% | 276,059 |
| Dec 26, 2025 | 12.89 | 13.12 | 12.79 | 12.94 | 12.94 | 0.39% | 195,758 |
| Dec 24, 2025 | 12.69 | 12.96 | 12.56 | 12.89 | 12.89 | 0.86% | 44,123 |
| Dec 23, 2025 | 12.79 | 13.07 | 12.78 | 12.78 | 12.78 | -0.16% | 278,695 |
| Dec 22, 2025 | 12.71 | 12.91 | 12.65 | 12.80 | 12.80 | 1.43% | 263,700 |
| Dec 19, 2025 | 12.97 | 13.01 | 12.53 | 12.62 | 12.62 | -1.64% | 217,744 |
| Dec 18, 2025 | 12.31 | 13.09 | 12.28 | 12.83 | 12.83 | 4.91% | 385,786 |
| Dec 17, 2025 | 12.22 | 12.44 | 12.03 | 12.23 | 12.23 | -0.57% | 216,641 |
| Dec 16, 2025 | 12.78 | 12.85 | 12.14 | 12.30 | 12.30 | -2.84% | 311,041 |
| Dec 15, 2025 | 12.96 | 12.96 | 12.31 | 12.66 | 12.66 | -0.86% | 380,800 |
| Dec 12, 2025 | 12.73 | 12.92 | 12.44 | 12.77 | 12.77 | 0.08% | 258,724 |
| Dec 11, 2025 | 12.48 | 12.88 | 12.39 | 12.76 | 12.76 | 1.19% | 367,710 |
| Dec 10, 2025 | 12.25 | 12.83 | 12.20 | 12.61 | 12.61 | 3.96% | 671,173 |
| Dec 9, 2025 | 12.23 | 12.45 | 12.06 | 12.13 | 12.13 | 0.66% | 307,649 |
| Dec 8, 2025 | 12.13 | 12.25 | 11.90 | 12.05 | 12.05 | -1.39% | 315,434 |
| Dec 5, 2025 | 12.80 | 12.92 | 12.11 | 12.22 | 12.22 | -0.81% | 536,910 |
| Dec 4, 2025 | 12.87 | 13.14 | 12.26 | 12.32 | 12.32 | -2.99% | 418,001 |
| Dec 3, 2025 | 12.35 | 12.84 | 12.35 | 12.70 | 12.70 | 3.34% | 795,472 |